Bytes Technology Group plc (LON:BYIT)
London · Delayed Price · Currency is GBP · Price in GBX 296.40
-11.40 (-3.70%)
At close: Feb 6, 2026
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 295.00 | 303.60 | 295.00 | 296.40 | 296.40 | -3.70% | 1,486,890 |
| Feb 5, 2026 | 311.80 | 311.80 | 302.60 | 307.80 | 307.80 | -0.58% | 579,237 |
| Feb 4, 2026 | 325.00 | 325.00 | 309.60 | 309.60 | 309.60 | -3.43% | 998,568 |
| Feb 3, 2026 | 346.20 | 346.20 | 320.60 | 320.60 | 320.60 | -5.54% | 620,052 |
| Feb 2, 2026 | 346.20 | 346.20 | 334.20 | 339.40 | 339.40 | 0.95% | 598,775 |
| Jan 30, 2026 | 317.60 | 339.00 | 317.60 | 336.20 | 336.20 | 0.78% | 675,227 |
| Jan 29, 2026 | 319.60 | 339.80 | 319.60 | 333.60 | 333.60 | -0.24% | 652,727 |
| Jan 28, 2026 | 332.60 | 345.80 | 332.60 | 334.40 | 334.40 | -1.65% | 457,533 |
| Jan 27, 2026 | 347.00 | 348.40 | 337.80 | 340.00 | 340.00 | -1.73% | 640,735 |
| Jan 26, 2026 | 339.00 | 346.00 | 330.30 | 346.00 | 346.00 | 3.04% | 407,944 |
| Jan 23, 2026 | 316.20 | 336.80 | 316.20 | 335.80 | 335.80 | 0.90% | 326,116 |
| Jan 22, 2026 | 331.00 | 336.40 | 320.00 | 332.80 | 332.80 | -0.36% | 520,544 |
| Jan 21, 2026 | 337.00 | 340.20 | 332.20 | 334.00 | 334.00 | -1.24% | 596,135 |
| Jan 20, 2026 | 347.80 | 351.40 | 337.20 | 338.20 | 338.20 | -0.59% | 862,698 |
| Jan 19, 2026 | 348.80 | 351.20 | 338.80 | 340.20 | 340.20 | -3.57% | 676,342 |
| Jan 16, 2026 | 355.00 | 356.80 | 350.00 | 352.80 | 352.80 | -0.17% | 779,989 |
| Jan 15, 2026 | 349.20 | 357.40 | 343.72 | 353.40 | 353.40 | 1.73% | 1,514,140 |
| Jan 14, 2026 | 349.40 | 363.00 | 347.40 | 347.40 | 347.40 | -5.50% | 643,826 |
| Jan 13, 2026 | 350.20 | 372.06 | 350.20 | 367.60 | 367.60 | 0.82% | 235,596 |
| Jan 12, 2026 | 372.80 | 373.00 | 362.60 | 364.60 | 364.60 | -1.09% | 331,194 |
| Jan 9, 2026 | 369.60 | 372.74 | 365.74 | 368.60 | 368.60 | 0.38% | 264,648 |
| Jan 8, 2026 | 380.00 | 380.00 | 363.80 | 367.20 | 367.20 | 0.71% | 608,378 |
| Jan 7, 2026 | 374.60 | 374.60 | 358.00 | 364.60 | 364.60 | 1.22% | 290,748 |
| Jan 6, 2026 | 379.80 | 379.80 | 356.20 | 360.20 | 360.20 | -0.66% | 673,429 |
| Jan 5, 2026 | 350.20 | 364.20 | 350.20 | 362.60 | 362.60 | 3.19% | 573,810 |
| Jan 2, 2026 | 355.00 | 361.00 | 351.40 | 351.40 | 351.40 | -2.01% | 591,399 |
| Dec 31, 2025 | 377.40 | 377.40 | 357.60 | 358.60 | 358.60 | -0.33% | 152,428 |
| Dec 30, 2025 | 342.20 | 361.80 | 342.20 | 359.80 | 359.80 | 0.11% | 153,473 |
| Dec 29, 2025 | 380.80 | 380.80 | 358.80 | 359.40 | 359.40 | -0.99% | 350,499 |
| Dec 24, 2025 | 363.40 | 367.20 | 361.60 | 363.00 | 363.00 | - | 215,281 |
| Dec 23, 2025 | 366.80 | 366.80 | 359.60 | 363.00 | 363.00 | 0.89% | 262,161 |
| Dec 22, 2025 | 354.00 | 364.00 | 354.00 | 359.80 | 359.80 | -0.66% | 357,128 |
| Dec 19, 2025 | 357.60 | 368.60 | 354.00 | 362.20 | 362.20 | 1.97% | 1,445,440 |
| Dec 18, 2025 | 364.60 | 364.60 | 349.80 | 355.20 | 355.20 | 1.43% | 612,880 |
| Dec 17, 2025 | 340.00 | 354.40 | 340.00 | 350.20 | 350.20 | 2.34% | 1,295,482 |
| Dec 16, 2025 | 357.20 | 357.20 | 340.40 | 342.20 | 342.20 | -1.44% | 498,482 |
| Dec 15, 2025 | 337.00 | 353.80 | 337.00 | 347.20 | 347.20 | -0.06% | 510,184 |
| Dec 12, 2025 | 348.00 | 349.00 | 340.52 | 347.40 | 347.40 | 1.58% | 485,030 |
| Dec 11, 2025 | 348.20 | 348.20 | 337.40 | 342.00 | 342.00 | -0.12% | 732,394 |
| Dec 10, 2025 | 333.20 | 348.80 | 333.20 | 342.40 | 342.40 | -1.44% | 376,439 |
| Dec 9, 2025 | 361.80 | 361.80 | 344.80 | 347.40 | 347.40 | 0.75% | 595,109 |
| Dec 8, 2025 | 365.20 | 365.20 | 343.80 | 344.80 | 344.80 | -1.15% | 776,964 |
| Dec 5, 2025 | 346.80 | 349.00 | 343.20 | 348.80 | 348.80 | 1.51% | 317,767 |
| Dec 4, 2025 | 349.20 | 349.20 | 340.40 | 343.60 | 343.60 | 0.88% | 684,222 |
| Dec 3, 2025 | 338.20 | 341.00 | 336.80 | 340.60 | 340.60 | 0.65% | 277,934 |
| Dec 2, 2025 | 343.80 | 345.60 | 337.20 | 338.40 | 338.40 | -1.69% | 266,563 |
| Dec 1, 2025 | 343.20 | 347.00 | 340.00 | 344.20 | 344.20 | -0.52% | 594,310 |
| Nov 28, 2025 | 359.40 | 359.40 | 340.80 | 346.00 | 346.00 | 0.76% | 302,579 |
| Nov 27, 2025 | 353.60 | 353.60 | 337.20 | 343.40 | 343.40 | 1.00% | 365,047 |
| Nov 26, 2025 | 343.00 | 343.00 | 336.60 | 340.00 | 340.00 | - | 360,853 |